Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 27.92 | 28.02 | 27.81 | 27.89 | 1,163,049 | +0.03(+0.11%) |
Apr 27, 2018 | 26.95 | 27.95 | 26.89 | 27.86 | 976,311 | +0.82(+3.02%) |
Apr 26, 2018 | 26.76 | 27.31 | 26.51 | 27.04 | 673,916 | +0.47(+1.77%) |
Apr 25, 2018 | 26.82 | 26.86 | 26.42 | 26.57 | 1,109,954 | -0.19(-0.70%) |
Apr 24, 2018 | 26.60 | 26.81 | 26.59 | 26.76 | 1,116,280 | +0.13(+0.47%) |
Apr 23, 2018 | 26.42 | 26.65 | 26.23 | 26.64 | 1,198,492 | +0.28(+1.07%) |
Apr 20, 2018 | 26.67 | 26.76 | 26.35 | 26.35 | 1,129,052 | -0.31(-1.18%) |
Apr 19, 2018 | 27.08 | 27.11 | 26.54 | 26.67 | 911,579 | -0.47(-1.73%) |
Apr 18, 2018 | 27.45 | 27.59 | 27.09 | 27.14 | 1,088,471 | -0.22(-0.80%) |
Apr 17, 2018 | 26.95 | 27.48 | 26.86 | 27.36 | 1,451,845 | +0.47(+1.75%) |
Apr 16, 2018 | 26.64 | 26.95 | 26.51 | 26.89 | 995,081 | +0.38(+1.42%) |
Apr 13, 2018 | 26.51 | 26.54 | 26.32 | 26.51 | 580,296 | +0.03(+0.12%) |
Apr 12, 2018 | 26.92 | 26.92 | 26.42 | 26.48 | 766,069 | -0.41(-1.52%) |
Apr 11, 2018 | 26.67 | 27.08 | 26.64 | 26.89 | 869,205 | +0.09(+0.35%) |
Apr 10, 2018 | 26.79 | 26.90 | 26.57 | 26.79 | 1,492,082 | +0.19(+0.71%) |
Apr 09, 2018 | 26.76 | 26.86 | 26.60 | 26.60 | 925,778 | -0.06(-0.24%) |
Apr 06, 2018 | 26.92 | 27.17 | 26.60 | 26.67 | 896,227 | -0.38(-1.39%) |
Apr 05, 2018 | 26.98 | 27.08 | 26.67 | 27.04 | 892,870 | +0.13(+0.47%) |
Apr 04, 2018 | 26.79 | 27.17 | 26.64 | 26.92 | 1,073,516 | -0.13(-0.46%) |
Apr 03, 2018 | 26.42 | 27.17 | 26.31 | 27.04 | 2,123,992 | +0.72(+2.74%) |
Apr 02, 2018 | 27.04 | 27.11 | 26.23 | 26.32 | 1,720,203 | -0.71(-2.61%) |
Mar 29, 2018 | 27.03 | 27.03 | 27.03 | 0 | -0.06(-0.23%) | |
Mar 28, 2018 | 26.59 | 27.15 | 26.56 | 27.09 | 1,055,050 | +0.65(+2.47%) |
Mar 27, 2018 | 26.53 | 26.90 | 26.30 | 26.44 | 935,877 | -0.12(-0.47%) |
Mar 26, 2018 | 26.16 | 26.56 | 25.91 | 26.56 | 1,299,074 | +0.69(+2.65%) |
Mar 23, 2018 | 26.50 | 26.69 | 25.84 | 25.88 | 890,680 | -0.65(-2.46%) |
Mar 22, 2018 | 26.78 | 27.20 | 26.53 | 26.53 | 777,823 | -0.37(-1.39%) |
Mar 21, 2018 | 27.15 | 27.21 | 26.76 | 26.90 | 759,996 | -0.22(-0.80%) |
Mar 20, 2018 | 27.15 | 27.25 | 26.93 | 27.12 | 1,439,000 | +0.03(+0.12%) |
Mar 19, 2018 | 27.25 | 27.28 | 26.75 | 27.09 | 736,321 | -0.25(-0.91%) |
Mar 16, 2018 | 26.87 | 27.39 | 26.75 | 27.34 | 3,318,073 | +0.50(+1.86%) |
Mar 15, 2018 | 26.81 | 26.84 | 26.59 | 26.84 | 3,207,162 | +0.12(+0.47%) |
Mar 14, 2018 | 26.69 | 26.84 | 26.59 | 26.72 | 770,633 | +0.06(+0.23%) |
Mar 13, 2018 | 27.15 | 27.25 | 26.62 | 26.65 | 1,140,849 | -0.37(-1.38%) |
Mar 12, 2018 | 26.90 | 27.03 | 26.78 | 27.03 | 638,015 | +0.19(+0.70%) |
Mar 09, 2018 | 26.78 | 26.87 | 26.59 | 26.84 | 710,102 | +0.16(+0.58%) |
Mar 08, 2018 | 26.84 | 26.87 | 26.58 | 26.69 | 803,170 | +0.00(+0.00%) |
Mar 07, 2018 | 26.73 | 26.69 | 1,051,622 | +0.16(+0.59%) | ||
Mar 06, 2018 | 26.53 | 26.72 | 26.22 | 26.53 | 1,278,964 | +0.09(+0.35%) |
Mar 05, 2018 | 26.03 | 26.59 | 26.03 | 26.44 | 1,214,836 | +0.31(+1.19%) |
Mar 02, 2018 | 25.84 | 26.19 | 25.66 | 26.13 | 1,087,661 | +0.22(+0.84%) |
Mar 01, 2018 | 25.84 | 26.23 | 25.78 | 25.91 | 1,463,842 | -0.06(-0.24%) |
Feb 28, 2018 | 26.22 | 26.36 | 25.94 | 25.97 | 1,169,684 | -0.09(-0.36%) |
Feb 27, 2018 | 26.75 | 26.81 | 26.03 | 26.06 | 914,370 | -0.69(-2.56%) |
Feb 26, 2018 | 26.87 | 26.90 | 26.58 | 26.75 | 568,953 | +0.00(+0.00%) |
Feb 23, 2018 | 26.47 | 26.75 | 26.31 | 26.75 | 695,748 | +0.44(+1.66%) |
Feb 22, 2018 | 26.53 | 26.31 | 789,017 | +0.28(+1.08%) | ||
Feb 21, 2018 | 26.56 | 26.62 | 26.03 | 26.03 | 1,132,572 | -0.50(-1.88%) |
Feb 20, 2018 | 27.00 | 27.21 | 26.53 | 26.53 | 929,289 | -0.44(-1.62%) |
Feb 16, 2018 | 26.97 | 26.97 | 26.97 | 0 | +0.31(+1.17%) | |
Feb 15, 2018 | 26.41 | 26.69 | 26.34 | 26.65 | 890,005 | +0.40(+1.54%) |
Feb 14, 2018 | 26.09 | 26.33 | 26.00 | 26.25 | 2,251,764 | -0.06(-0.24%) |
Feb 13, 2018 | 26.25 | 26.47 | 26.03 | 26.31 | 1,980,711 | -0.03(-0.12%) |
Feb 12, 2018 | 26.62 | 26.65 | 25.63 | 26.34 | 1,707,832 | -0.22(-0.82%) |
Feb 09, 2018 | 26.03 | 26.72 | 25.75 | 26.56 | 1,822,182 | +0.62(+2.40%) |
Feb 08, 2018 | 26.90 | 26.90 | 25.91 | 25.94 | 1,076,447 | -0.53(-2.00%) |
Feb 07, 2018 | 26.22 | 26.53 | 26.17 | 26.47 | 874,850 | +0.06(+0.24%) |
Feb 06, 2018 | 26.16 | 26.53 | 25.75 | 26.41 | 2,001,126 | -0.45(-1.68%) |
Feb 05, 2018 | 27.43 | 27.53 | 26.53 | 26.86 | 848,905 | -0.64(-2.32%) |
Feb 02, 2018 | 27.37 | 27.54 | 27.15 | 27.50 | 817,351 | -0.06(-0.23%) |
Feb 01, 2018 | 28.02 | 28.16 | 27.53 | 27.56 | 867,813 | -0.47(-1.67%) |
Jan 31, 2018 | 27.93 | 28.27 | 27.87 | 28.02 | 1,125,994 | +0.25(+0.90%) |
Jan 30, 2018 | 27.74 | 27.98 | 27.68 | 27.78 | 1,292,430 | -0.09(-0.34%) |
Jan 29, 2018 | 28.21 | 28.21 | 27.82 | 27.87 | 715,801 | -0.34(-1.21%) |
Jan 26, 2018 | 28.52 | 28.52 | 28.12 | 28.21 | 544,462 | -0.22(-0.77%) |
Jan 25, 2018 | 28.59 | 28.69 | 28.24 | 28.43 | 670,526 | -0.12(-0.44%) |
Jan 24, 2018 | 28.77 | 28.80 | 28.38 | 28.55 | 740,990 | -0.19(-0.65%) |
Jan 23, 2018 | 28.43 | 28.74 | 28.30 | 28.74 | 892,833 | +0.34(+1.21%) |
Jan 22, 2018 | 28.18 | 28.43 | 28.02 | 28.40 | 816,434 | +0.25(+0.88%) |
Jan 19, 2018 | 27.74 | 28.15 | 27.74 | 28.15 | 608,600 | +0.37(+1.35%) |
Jan 18, 2018 | 28.24 | 28.34 | 27.78 | 27.78 | 953,077 | -0.56(-1.98%) |
Jan 17, 2018 | 28.37 | 28.40 | 28.09 | 28.34 | 895,348 | +0.09(+0.33%) |
Jan 16, 2018 | 28.09 | 28.55 | 28.06 | 28.24 | 1,334,497 | +0.22(+0.78%) |
Jan 12, 2018 | 28.02 | 28.02 | 28.02 | 0 | -0.25(-0.88%) | |
Jan 11, 2018 | 28.15 | 28.34 | 28.15 | 28.27 | 646,785 | +0.22(+0.78%) |
Jan 10, 2018 | 28.37 | 28.43 | 27.93 | 28.06 | 1,132,853 | -0.31(-1.10%) |
Jan 09, 2018 | 28.37 | 28.52 | 28.34 | 28.37 | 1,040,132 | -0.03(-0.11%) |
Jan 08, 2018 | 28.30 | 28.46 | 28.27 | 28.40 | 546,161 | -0.03(-0.11%) |
Jan 05, 2018 | 28.21 | 28.49 | 28.12 | 28.43 | 835,339 | +0.22(+0.77%) |
Jan 04, 2018 | 28.96 | 28.96 | 28.18 | 28.21 | 1,534,092 | -0.78(-2.69%) |
Jan 03, 2018 | 28.96 | 29.24 | 28.87 | 28.99 | 2,274,287 | +0.00(+0.00%) |
Jan 02, 2018 | 28.87 | 28.90 | 28.77 | 28.99 | 972,392 | +0.19(+0.65%) |
Dec 29, 2017 | 28.80 | 28.80 | 28.80 | 0 | -0.22(-0.75%) | |
Dec 28, 2017 | 28.71 | 29.11 | 28.68 | 29.02 | 1,260,747 | +0.31(+1.08%) |
Dec 27, 2017 | 28.74 | 28.88 | 28.59 | 28.71 | 574,297 | +0.09(+0.32%) |
Dec 26, 2017 | 28.37 | 28.65 | 28.31 | 28.62 | 347,979 | +0.22(+0.76%) |
Dec 22, 2017 | 28.28 | 28.54 | 28.19 | 28.40 | 389,650 | +0.06(+0.22%) |
Dec 21, 2017 | 28.59 | 28.59 | 28.31 | 28.34 | 458,436 | -0.09(-0.33%) |
Dec 20, 2017 | 28.93 | 29.10 | 28.42 | 28.43 | 901,756 | -0.37(-1.29%) |
Dec 19, 2017 | 29.64 | 29.67 | 28.77 | 28.80 | 768,268 | -0.84(-2.82%) |
Dec 18, 2017 | 29.36 | 29.79 | 29.36 | 29.64 | 1,344,930 | +0.28(+0.95%) |
Dec 15, 2017 | 29.11 | 29.49 | 29.05 | 29.36 | 2,410,577 | +0.31(+1.06%) |
Dec 14, 2017 | 29.08 | 29.21 | 28.93 | 29.05 | 826,329 | -0.15(-0.53%) |
Dec 13, 2017 | 29.14 | 29.42 | 29.11 | 29.21 | 1,012,580 | -0.03(-0.11%) |
Dec 12, 2017 | 29.21 | 29.42 | 29.10 | 29.24 | 1,336,540 | +0.09(+0.32%) |
Dec 11, 2017 | 29.08 | 29.24 | 28.99 | 29.14 | 1,071,686 | +0.25(+0.86%) |
Dec 08, 2017 | 28.77 | 29.02 | 28.56 | 28.90 | 952,881 | +0.00(+0.00%) |
Dec 07, 2017 | 28.40 | 28.71 | 28.39 | 1,137,789 | +0.00(+0.00%) | |
Dec 06, 2017 | 28.43 | 28.50 | 28.23 | 28.40 | 1,116,722 | +0.06(+0.22%) |
Dec 05, 2017 | 28.74 | 28.90 | 28.31 | 28.34 | 2,022,606 | -0.43(-1.51%) |
Dec 04, 2017 | 28.84 | 28.84 | 28.42 | 28.77 | 2,298,680 | +0.65(+2.31%) |
Dec 01, 2017 | 27.75 | 28.12 | 27.52 | 28.12 | 1,484,037 | +0.37(+1.34%) |
Nov 30, 2017 | 27.88 | 27.91 | 27.50 | 27.75 | 1,249,124 | -0.03(-0.11%) |
Nov 29, 2017 | 27.81 | 27.97 | 27.69 | 27.78 | 1,495,453 | +0.00(+0.00%) |
Nov 28, 2017 | 27.91 | 28.03 | 27.76 | 27.78 | 1,725,799 | -0.15(-0.55%) |
Nov 27, 2017 | 28.06 | 28.19 | 27.92 | 27.94 | 1,416,047 | -0.12(-0.44%) |
Nov 24, 2017 | 28.40 | 28.40 | 28.06 | 28.06 | 285,915 | -0.25(-0.87%) |
Nov 22, 2017 | 28.74 | 28.80 | 28.22 | 28.31 | 1,217,971 | -0.40(-1.40%) |
Nov 21, 2017 | 28.19 | 28.74 | 28.00 | 28.71 | 4,413,695 | +0.65(+2.32%) |
Nov 20, 2017 | 27.75 | 28.17 | 27.60 | 28.06 | 1,410,883 | +0.31(+1.11%) |
Nov 17, 2017 | 27.78 | 27.88 | 27.63 | 27.75 | 1,750,752 | -0.15(-0.55%) |
Nov 16, 2017 | 27.91 | 28.03 | 27.81 | 27.91 | 1,000,711 | +0.00(+0.00%) |
Nov 15, 2017 | 28.40 | 28.50 | 27.88 | 27.91 | 821,034 | -0.62(-2.17%) |
Nov 14, 2017 | 28.34 | 28.62 | 28.28 | 28.53 | 454,919 | +0.06(+0.22%) |
Nov 13, 2017 | 28.31 | 28.53 | 28.11 | 28.46 | 809,678 | +0.19(+0.66%) |
Nov 10, 2017 | 28.03 | 28.40 | 28.03 | 28.28 | 725,084 | +0.12(+0.44%) |
Nov 09, 2017 | 28.06 | 28.37 | 27.94 | 28.15 | 747,583 | +0.00(+0.00%) |
Nov 08, 2017 | 27.81 | 28.22 | 27.74 | 28.15 | 552,604 | +0.19(+0.66%) |
Nov 07, 2017 | 28.09 | 28.37 | 27.94 | 27.97 | 591,774 | -0.06(-0.22%) |
Nov 06, 2017 | 27.97 | 28.12 | 27.88 | 28.03 | 463,875 | +0.15(+0.55%) |
Nov 03, 2017 | 27.81 | 27.94 | 27.72 | 27.88 | 420,124 | -0.03(-0.11%) |
Nov 02, 2017 | 27.85 | 28.06 | 27.72 | 27.91 | 778,988 | +0.00(+0.00%) |
Nov 01, 2017 | 28.19 | 28.22 | 27.72 | 27.91 | 674,739 | +0.00(+0.00%) |
Oct 31, 2017 | 28.00 | 28.09 | 27.69 | 27.91 | 813,946 | -0.09(-0.33%) |
Oct 30, 2017 | 28.37 | 28.40 | 27.88 | 28.00 | 1,563,308 | -0.43(-1.52%) |
Oct 27, 2017 | 28.06 | 28.50 | 28.06 | 28.43 | 779,196 | +0.28(+0.99%) |
Oct 26, 2017 | 28.28 | 28.46 | 27.72 | 28.15 | 1,425,637 | -0.22(-0.76%) |
Oct 25, 2017 | 28.46 | 28.56 | 28.09 | 28.37 | 544,898 | -0.15(-0.54%) |
Oct 24, 2017 | 28.62 | 28.71 | 28.46 | 28.53 | 502,964 | -0.09(-0.32%) |
Oct 23, 2017 | 28.50 | 28.68 | 28.34 | 28.62 | 497,134 | +0.19(+0.65%) |
Oct 20, 2017 | 28.68 | 28.68 | 28.31 | 28.43 | 848,818 | -0.19(-0.65%) |
Oct 19, 2017 | 28.90 | 28.93 | 28.46 | 28.62 | 1,032,758 | -0.31(-1.07%) |
Oct 18, 2017 | 28.99 | 29.11 | 28.74 | 28.93 | 1,303,566 | -0.09(-0.32%) |
Oct 17, 2017 | 29.30 | 29.36 | 28.99 | 29.02 | 1,646,788 | -0.28(-0.95%) |
Oct 16, 2017 | 29.24 | 29.32 | 28.99 | 29.30 | 400,286 | +0.12(+0.42%) |
Oct 13, 2017 | 29.18 | 29.25 | 28.93 | 29.18 | 560,233 | +0.09(+0.32%) |
Oct 12, 2017 | 29.27 | 29.39 | 28.87 | 29.08 | 981,249 | -0.19(-0.63%) |
Oct 11, 2017 | 29.52 | 29.64 | 29.14 | 29.27 | 1,519,701 | -0.19(-0.63%) |
Oct 10, 2017 | 29.49 | 29.67 | 29.24 | 29.45 | 921,844 | +0.00(+0.00%) |
Oct 09, 2017 | 29.39 | 29.49 | 29.24 | 29.45 | 741,902 | +0.19(+0.63%) |
Oct 06, 2017 | 29.30 | 29.33 | 29.08 | 29.27 | 1,912,447 | -0.12(-0.42%) |
Oct 05, 2017 | 29.52 | 29.61 | 29.30 | 29.39 | 684,994 | -0.03(-0.11%) |
Oct 04, 2017 | 29.52 | 29.61 | 29.24 | 29.42 | 527,957 | -0.06(-0.21%) |
Oct 03, 2017 | 29.11 | 29.55 | 29.02 | 29.49 | 930,339 | +0.49(+1.71%) |
Oct 02, 2017 | 29.02 | 29.18 | 28.77 | 28.99 | 1,100,005 | +0.09(+0.32%) |
Sep 29, 2017 | 29.02 | 29.14 | 28.80 | 28.90 | 582,972 | -0.09(-0.32%) |
Sep 28, 2017 | 28.90 | 28.99 | 28.59 | 28.99 | 630,624 | +0.12(+0.43%) |
Sep 27, 2017 | 28.56 | 28.87 | 787,490 | -0.03(-0.11%) | ||
Sep 26, 2017 | 28.74 | 28.99 | 28.59 | 28.90 | 619,234 | +0.22(+0.75%) |
Sep 25, 2017 | 28.53 | 28.77 | 28.44 | 28.68 | 917,048 | +0.34(+1.19%) |
Sep 22, 2017 | 28.59 | 28.77 | 28.28 | 28.34 | 501,910 | -0.18(-0.65%) |
Sep 21, 2017 | 28.68 | 28.88 | 28.42 | 28.53 | 696,909 | -0.12(-0.43%) |
Sep 20, 2017 | 28.84 | 28.93 | 28.53 | 28.65 | 822,443 | -0.15(-0.53%) |
Sep 19, 2017 | 28.65 | 28.84 | 28.47 | 28.81 | 843,001 | +0.18(+0.64%) |
Sep 18, 2017 | 28.34 | 28.65 | 28.34 | 28.62 | 612,211 | +0.15(+0.54%) |
Sep 15, 2017 | 28.53 | 28.53 | 28.13 | 28.47 | 1,010,597 | +0.06(+0.22%) |
Sep 14, 2017 | 28.22 | 28.47 | 27.98 | 28.41 | 554,788 | +0.15(+0.54%) |
Sep 13, 2017 | 28.41 | 28.53 | 28.07 | 28.25 | 861,007 | -0.18(-0.65%) |
Sep 12, 2017 | 28.56 | 28.77 | 28.38 | 28.44 | 838,738 | -0.06(-0.22%) |
Sep 11, 2017 | 28.34 | 28.77 | 28.34 | 28.50 | 666,453 | +0.31(+1.09%) |
Sep 08, 2017 | 28.22 | 28.44 | 28.13 | 28.19 | 583,093 | -0.06(-0.22%) |
Sep 07, 2017 | 28.34 | 28.44 | 28.07 | 28.25 | 884,264 | +0.00(+0.00%) |
Sep 06, 2017 | 28.56 | 28.77 | 28.22 | 28.25 | 913,059 | -0.25(-0.86%) |
Sep 05, 2017 | 28.87 | 29.04 | 28.50 | 28.50 | 893,360 | -0.25(-0.86%) |
Sep 01, 2017 | 28.74 | 28.93 | 28.70 | 28.74 | 606,086 | +0.00(+0.00%) |
Aug 31, 2017 | 28.38 | 28.77 | 28.36 | 28.74 | 758,024 | +0.49(+1.74%) |
Aug 30, 2017 | 27.91 | 28.31 | 27.82 | 28.25 | 523,773 | +0.25(+0.88%) |
Aug 29, 2017 | 28.19 | 28.34 | 28.01 | 28.01 | 537,346 | -0.18(-0.65%) |
Aug 28, 2017 | 28.41 | 28.41 | 28.10 | 28.19 | 810,008 | -0.18(-0.65%) |
Aug 25, 2017 | 28.25 | 28.50 | 28.07 | 28.38 | 907,360 | +0.22(+0.76%) |
Aug 24, 2017 | 28.62 | 28.62 | 28.04 | 28.16 | 1,994,659 | -0.40(-1.40%) |
Aug 23, 2017 | 28.13 | 28.62 | 28.13 | 28.56 | 991,340 | +0.31(+1.09%) |
Aug 22, 2017 | 28.38 | 28.38 | 28.16 | 28.25 | 713,885 | -0.06(-0.22%) |
Aug 21, 2017 | 28.04 | 28.47 | 27.94 | 28.31 | 704,194 | +0.25(+0.88%) |
Aug 18, 2017 | 27.98 | 28.25 | 27.88 | 28.07 | 702,457 | -0.15(-0.54%) |
Aug 17, 2017 | 28.28 | 28.54 | 28.22 | 28.22 | 815,286 | -0.06(-0.22%) |
Aug 16, 2017 | 28.25 | 28.62 | 28.22 | 28.28 | 670,331 | +0.00(+0.00%) |
Aug 15, 2017 | 28.31 | 28.31 | 28.01 | 28.28 | 571,545 | -0.06(-0.22%) |
Aug 14, 2017 | 27.98 | 28.34 | 27.93 | 28.34 | 829,541 | +0.43(+1.54%) |
Aug 11, 2017 | 28.04 | 28.19 | 27.84 | 27.91 | 953,973 | -0.22(-0.77%) |
Aug 10, 2017 | 28.16 | 28.34 | 28.05 | 28.13 | 905,102 | -0.06(-0.22%) |
Aug 09, 2017 | 28.13 | 28.28 | 28.07 | 28.19 | 1,265,589 | +0.00(+0.00%) |
Aug 08, 2017 | 28.22 | 28.34 | 28.10 | 28.19 | 618,976 | -0.03(-0.11%) |
Aug 07, 2017 | 28.31 | 28.38 | 28.16 | 28.22 | 774,973 | -0.09(-0.33%) |
Aug 04, 2017 | 28.28 | 28.44 | 28.19 | 28.31 | 846,312 | +0.06(+0.22%) |
Aug 03, 2017 | 28.22 | 28.39 | 28.13 | 28.25 | 860,419 | +0.00(+0.00%) |
Aug 02, 2017 | 28.77 | 28.77 | 28.22 | 28.25 | 946,661 | -0.58(-2.03%) |
Aug 01, 2017 | 28.93 | 28.96 | 28.47 | 28.84 | 2,848,207 | +0.58(+2.07%) |
Jul 31, 2017 | 27.73 | 28.31 | 27.58 | 28.25 | 1,702,183 | +0.58(+2.11%) |
Jul 28, 2017 | 27.67 | 28.07 | 27.27 | 27.67 | 1,180,730 | +0.40(+1.47%) |
Jul 27, 2017 | 27.24 | 27.50 | 27.01 | 27.27 | 621,825 | +0.03(+0.11%) |
Jul 26, 2017 | 27.15 | 27.30 | 27.08 | 27.24 | 631,705 | +0.00(+0.00%) |
Jul 25, 2017 | 27.27 | 27.30 | 26.99 | 27.24 | 1,052,216 | +0.06(+0.23%) |
Jul 24, 2017 | 27.42 | 27.61 | 27.18 | 27.18 | 750,197 | -0.25(-0.90%) |
Jul 21, 2017 | 27.76 | 27.94 | 27.36 | 27.42 | 540,156 | -0.15(-0.56%) |
Jul 20, 2017 | 27.82 | 27.88 | 27.51 | 27.58 | 530,348 | -0.25(-0.88%) |
Jul 19, 2017 | 27.48 | 27.88 | 27.39 | 27.82 | 847,686 | +0.40(+1.46%) |
Jul 18, 2017 | 27.36 | 27.51 | 27.27 | 27.42 | 756,283 | +0.00(+0.00%) |
Jul 17, 2017 | 27.08 | 27.45 | 26.99 | 27.42 | 1,347,968 | +0.37(+1.36%) |
Jul 14, 2017 | 27.30 | 27.48 | 26.99 | 27.05 | 1,558,703 | -0.12(-0.45%) |
Jul 13, 2017 | 27.24 | 27.33 | 27.11 | 27.18 | 1,796,595 | +0.00(+0.00%) |
Jul 12, 2017 | 26.65 | 27.36 | 26.56 | 27.18 | 2,013,864 | +0.68(+2.55%) |
Jul 11, 2017 | 26.53 | 26.72 | 26.39 | 26.50 | 1,401,862 | +0.00(+0.00%) |
Jul 10, 2017 | 26.81 | 26.96 | 26.47 | 26.50 | 1,153,341 | -0.37(-1.37%) |
Jul 07, 2017 | 26.81 | 27.05 | 26.61 | 26.87 | 652,975 | +0.09(+0.34%) |
Jul 06, 2017 | 27.33 | 27.36 | 26.75 | 26.78 | 742,657 | -0.65(-2.35%) |
Jul 05, 2017 | 27.42 | 27.58 | 27.15 | 27.42 | 1,002,238 | -0.06(-0.22%) |
Jul 03, 2017 | 27.08 | 27.51 | 26.99 | 27.48 | 430,172 | +0.46(+1.71%) |
Jun 30, 2017 | 27.15 | 27.21 | 26.81 | 27.02 | 641,295 | +0.03(+0.11%) |
Jun 29, 2017 | 27.42 | 27.42 | 26.93 | 26.99 | 1,325,276 | -0.37(-1.35%) |
Jun 28, 2017 | 27.15 | 27.76 | 27.06 | 27.36 | 2,641,852 | +0.31(+1.13%) |
Jun 27, 2017 | 27.30 | 27.36 | 26.87 | 27.06 | 1,758,658 | -0.31(-1.12%) |
Jun 26, 2017 | 27.39 | 27.54 | 27.33 | 27.36 | 827,684 | +0.06(+0.22%) |
Jun 23, 2017 | 27.27 | 27.64 | 27.21 | 27.30 | 3,683,296 | +0.09(+0.34%) |
Jun 22, 2017 | 27.42 | 27.51 | 27.18 | 27.21 | 752,500 | -0.15(-0.56%) |
Jun 21, 2017 | 27.48 | 27.59 | 27.24 | 27.36 | 862,227 | -0.09(-0.33%) |
Jun 20, 2017 | 27.51 | 27.64 | 27.21 | 27.45 | 797,195 | -0.09(-0.33%) |
Jun 19, 2017 | 27.45 | 27.57 | 27.27 | 27.54 | 702,644 | +0.06(+0.22%) |
Jun 16, 2017 | 27.21 | 27.54 | 27.21 | 27.48 | 2,138,562 | +0.18(+0.67%) |
Jun 15, 2017 | 27.36 | 27.64 | 27.28 | 27.30 | 905,796 | -0.24(-0.89%) |
Jun 14, 2017 | 27.67 | 27.79 | 27.30 | 27.54 | 908,789 | +0.03(+0.11%) |
Jun 13, 2017 | 27.24 | 27.57 | 27.12 | 27.51 | 1,290,604 | +0.24(+0.90%) |
Jun 12, 2017 | 27.12 | 27.48 | 27.12 | 27.27 | 895,056 | +0.12(+0.45%) |
Jun 09, 2017 | 26.78 | 27.27 | 26.78 | 27.15 | 1,539,791 | +0.34(+1.25%) |
Jun 08, 2017 | 26.72 | 26.93 | 26.64 | 26.81 | 988,282 | +0.06(+0.23%) |
Jun 07, 2017 | 26.90 | 27.04 | 26.69 | 26.75 | 907,328 | -0.15(-0.57%) |
Jun 06, 2017 | 26.63 | 27.12 | 26.44 | 26.90 | 1,009,137 | +0.21(+0.80%) |
Jun 05, 2017 | 26.75 | 26.96 | 26.63 | 26.69 | 574,926 | -0.18(-0.68%) |
Jun 02, 2017 | 26.78 | 27.02 | 26.69 | 26.87 | 890,735 | +0.21(+0.80%) |
Jun 01, 2017 | 26.08 | 26.75 | 25.89 | 26.66 | 1,231,267 | +0.52(+1.99%) |
May 31, 2017 | 26.02 | 26.20 | 25.60 | 26.14 | 1,314,390 | +0.18(+0.71%) |
May 30, 2017 | 25.99 | 26.17 | 25.80 | 25.96 | 1,113,876 | -0.09(-0.35%) |
May 26, 2017 | 26.32 | 26.35 | 25.99 | 26.05 | 834,549 | -0.21(-0.81%) |
May 25, 2017 | 26.57 | 26.81 | 26.20 | 26.26 | 1,264,353 | -0.27(-1.04%) |
May 24, 2017 | 26.35 | 26.66 | 26.32 | 26.54 | 771,838 | +0.21(+0.81%) |
May 23, 2017 | 26.23 | 26.41 | 26.11 | 26.32 | 789,659 | +0.18(+0.70%) |
May 22, 2017 | 26.17 | 26.38 | 26.02 | 26.14 | 992,175 | -0.09(-0.35%) |
May 19, 2017 | 26.11 | 26.29 | 25.93 | 26.23 | 1,541,208 | +0.03(+0.12%) |
May 18, 2017 | 25.77 | 26.26 | 25.68 | 26.20 | 1,026,438 | +0.40(+1.54%) |
May 17, 2017 | 25.65 | 25.97 | 25.65 | 25.80 | 1,211,997 | +0.00(+0.00%) |
May 16, 2017 | 25.96 | 25.99 | 25.41 | 25.80 | 1,121,674 | +0.09(+0.36%) |
May 15, 2017 | 25.56 | 25.96 | 25.56 | 25.71 | 879,438 | +0.15(+0.60%) |
May 12, 2017 | 25.68 | 25.74 | 25.47 | 25.56 | 484,119 | -0.15(-0.59%) |
May 11, 2017 | 25.80 | 25.86 | 25.54 | 25.71 | 759,359 | -0.18(-0.71%) |
May 10, 2017 | 25.22 | 25.96 | 25.16 | 25.89 | 798,263 | +0.49(+1.92%) |
May 09, 2017 | 25.68 | 25.68 | 25.25 | 25.41 | 1,015,279 | -0.27(-1.07%) |
May 08, 2017 | 25.86 | 25.93 | 25.41 | 25.68 | 831,394 | -0.09(-0.36%) |
May 05, 2017 | 25.68 | 25.80 | 25.62 | 25.77 | 790,094 | +0.21(+0.84%) |
May 04, 2017 | 25.41 | 25.65 | 25.28 | 25.56 | 951,735 | +0.03(+0.12%) |
May 03, 2017 | 25.83 | 25.96 | 25.44 | 25.53 | 838,394 | -0.34(-1.30%) |
May 02, 2017 | 26.05 | 26.14 | 25.77 | 25.86 | 901,831 | -0.18(-0.70%) |